Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.884 | 5.884 | 5.584 | 5.595 | 201,252 | -0.08(-1.32%) |
Nov 29, 2004 | 5.648 | 5.915 | 5.449 | 5.670 | 708,917 | -0.06(-1.12%) |
Nov 26, 2004 | 5.868 | 5.868 | 5.670 | 5.734 | 333,608 | -0.12(-2.11%) |
Nov 24, 2004 | 5.954 | 5.954 | 5.758 | 5.857 | 174,056 | -0.05(-0.82%) |
Nov 23, 2004 | 6.029 | 6.029 | 5.815 | 5.906 | 99,719 | +0.00(+0.07%) |
Nov 22, 2004 | 6.045 | 6.045 | 5.846 | 5.902 | 513,103 | -0.13(-2.12%) |
Nov 19, 2004 | 6.096 | 6.096 | 5.957 | 6.029 | 148,673 | +0.01(+0.15%) |
Nov 18, 2004 | 6.010 | 6.321 | 5.957 | 6.021 | 1,258,282 | +0.08(+1.26%) |
Nov 17, 2004 | 6.177 | 6.177 | 5.857 | 5.946 | 618,262 | -0.06(-1.06%) |
Nov 16, 2004 | 5.868 | 6.255 | 5.793 | 6.010 | 1,328,993 | +0.08(+1.41%) |
Nov 15, 2004 | 5.924 | 6.007 | 5.846 | 5.926 | 1,087,852 | +0.08(+1.36%) |
Nov 12, 2004 | 5.571 | 6.107 | 5.423 | 5.846 | 3,821,988 | +0.25(+4.50%) |
Nov 11, 2004 | 5.917 | 5.924 | 5.573 | 5.595 | 592,879 | -0.18(-3.17%) |
Nov 10, 2004 | 5.535 | 6.034 | 5.451 | 5.778 | 3,586,287 | +0.36(+6.55%) |
Nov 09, 2004 | 5.571 | 5.780 | 5.335 | 5.423 | 1,581,012 | -0.26(-4.65%) |
Nov 08, 2004 | 5.246 | 5.732 | 5.246 | 5.688 | 1,281,852 | +0.38(+7.06%) |
Nov 05, 2004 | 5.624 | 5.626 | 5.229 | 5.312 | 2,119,499 | -0.25(-4.52%) |
Nov 04, 2004 | 5.584 | 5.703 | 5.518 | 5.564 | 665,403 | -0.04(-0.67%) |
Nov 03, 2004 | 5.831 | 5.831 | 5.526 | 5.601 | 933,740 | -0.01(-0.24%) |
Nov 02, 2004 | 5.648 | 5.875 | 5.593 | 5.615 | 933,740 | -0.15(-2.57%) |
Nov 01, 2004 | 5.868 | 5.932 | 5.681 | 5.763 | 1,211,142 | -0.10(-1.69%) |
Oct 29, 2004 | 6.665 | 6.674 | 5.802 | 5.862 | 5,096,589 | +0.16(+2.79%) |
Oct 28, 2004 | 5.714 | 5.822 | 5.626 | 5.703 | 319,103 | -0.04(-0.65%) |
Oct 27, 2004 | 5.568 | 5.879 | 5.515 | 5.740 | 522,169 | -0.05(-0.88%) |
Oct 26, 2004 | 5.798 | 5.950 | 5.586 | 5.791 | 703,477 | +0.02(+0.38%) |
Oct 25, 2004 | 6.131 | 6.131 | 5.752 | 5.769 | 534,860 | -0.13(-2.21%) |
Oct 22, 2004 | 6.177 | 6.365 | 5.846 | 5.899 | 768,749 | -0.36(-5.68%) |
Oct 21, 2004 | 6.151 | 6.475 | 5.862 | 6.255 | 1,493,984 | +0.23(+3.81%) |
Oct 20, 2004 | 5.946 | 6.149 | 5.791 | 6.025 | 953,684 | +0.10(+1.75%) |
Oct 19, 2004 | 6.248 | 6.422 | 5.857 | 5.921 | 951,870 | -0.32(-5.16%) |
Oct 18, 2004 | 6.195 | 6.718 | 6.078 | 6.243 | 1,526,619 | -0.09(-1.50%) |
Oct 15, 2004 | 5.540 | 6.643 | 5.540 | 6.338 | 7,032,966 | +0.70(+12.49%) |
Oct 14, 2004 | 5.763 | 5.968 | 5.560 | 5.635 | 877,534 | -0.17(-3.00%) |
Oct 13, 2004 | 6.071 | 6.177 | 5.763 | 5.809 | 1,432,339 | -0.21(-3.45%) |
Oct 12, 2004 | 6.177 | 6.177 | 5.884 | 6.016 | 1,874,732 | -0.28(-4.52%) |
Oct 11, 2004 | 6.177 | 6.594 | 6.111 | 6.301 | 1,477,666 | +0.00(+0.00%) |
Oct 08, 2004 | 6.226 | 6.696 | 6.226 | 6.301 | 1,785,891 | -0.06(-0.97%) |
Oct 07, 2004 | 6.773 | 6.773 | 6.296 | 6.363 | 2,028,844 | -0.38(-5.63%) |
Oct 06, 2004 | 6.464 | 7.033 | 6.111 | 6.742 | 5,653,207 | +0.28(+4.30%) |
Oct 05, 2004 | 6.177 | 6.683 | 6.177 | 6.464 | 3,501,072 | +0.16(+2.48%) |
Oct 04, 2004 | 7.192 | 7.481 | 6.202 | 6.307 | 9,266,690 | -0.73(-10.32%) |
Oct 01, 2004 | 7.192 | 7.336 | 6.678 | 7.033 | 4,920,719 | +0.27(+4.01%) |
Sep 30, 2004 | 7.294 | 7.481 | 6.636 | 6.762 | 11,023,572 | -0.57(-7.79%) |
Sep 29, 2004 | 5.888 | 7.391 | 5.668 | 7.333 | 17,334,930 | +1.61(+28.14%) |
Sep 28, 2004 | 6.197 | 6.268 | 5.531 | 5.723 | 4,242,625 | -0.08(-1.29%) |
Sep 27, 2004 | 5.383 | 6.310 | 5.198 | 5.798 | 13,144,884 | +1.72(+42.05%) |
Sep 24, 2004 | 4.004 | 4.081 | 3.978 | 4.081 | 48,953 | +0.05(+1.26%) |
Sep 23, 2004 | 4.108 | 4.108 | 4.031 | 4.031 | 9,065 | -0.08(-1.88%) |
Sep 22, 2004 | 4.108 | 4.108 | 4.108 | 4.108 | 1,813 | -0.05(-1.12%) |
Sep 21, 2004 | 4.154 | 4.154 | 4.154 | 4.154 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 4.154 | 4.154 | 4.154 | 4.154 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 4.225 | 4.273 | 4.154 | 4.154 | 36,261 | -0.04(-0.89%) |
Sep 16, 2004 | 4.231 | 4.236 | 4.137 | 4.192 | 491,346 | -0.04(-0.99%) |
Sep 15, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 3.861 | 4.468 | 3.861 | 4.234 | 38,074 | -0.07(-1.59%) |
Sep 10, 2004 | 4.015 | 4.302 | 4.015 | 4.302 | 106,972 | +0.22(+5.41%) |
Sep 09, 2004 | 3.916 | 4.081 | 3.916 | 4.081 | 186,748 | +0.14(+3.58%) |
Sep 08, 2004 | 3.914 | 4.015 | 3.781 | 3.940 | 208,505 | +0.10(+2.70%) |
Sep 07, 2004 | 3.839 | 3.870 | 3.773 | 3.837 | 25,383 | +0.19(+5.14%) |
Sep 03, 2004 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.00(+0.00%) |